Borsa

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	18,64	18.64	3.27	11:43:05
A1YEN	33,82	33.82	1.87	11:43:06
ACSEL	126,20	126.2	1.61	11:43:05
ADEL	39,62	39.62	-2.84	11:43:03
ADESE	1,43	1.43	-1.38	11:43:06
ADGYO	62,10	62.1	-0.56	11:42:45
AEFES	21,64	21.64	0.65	11:43:02
AFYON	15,22	15.22	0.73	11:42:29
AGESA	253,50	253.5	-0.1	11:41:26
AGHOL	36,28	36.28	0.78	11:42:43
AGROT	3,37	3.37	-0.88	11:42:51
AGYO	8,11	8.11	1.63	11:41:45
AHGAZ	25,50	25.5	0.87	11:42:36
AHSGY	22,16	22.16	-3.15	11:43:07
AKBNK	91,25	91.25	2.64	11:43:03
AKCNS	215,20	215.2	1.27	11:42:52
AKENR	11,84	11.84	0.77	11:43:04
AKFGY	3,11	3.11	2.3	11:43:03
AKFIS	32,28	32.28	5.08	11:43:04
AKFYE	20,00	20	-0.99	11:43:05
AKGRT	8,61	8.61	1.41	11:42:47
AKHAN	29,34	29.34	4.19	11:43:03
AKMGY	226,60	226.6	0.71	11:42:28
AKSA	11,22	11.22	0.36	11:43:07
AKSEN	72,30	72.3	0.7	11:43:05
AKSGY	8,81	8.81	-0.34	11:40:38
AKSUE	22,88	22.88	0.53	11:42:56
AKYHO	3,00	3	0.33	11:40:55
ALARK	112,80	112.8	0	11:42:58
ALBRK	10,32	10.32	1.88	11:43:04
ALCAR	954,00	954	0.26	11:42:48
ALCTL	143,20	143.2	-2.25	11:43:02
ALFAS	43,88	43.88	-0.86	11:43:06
ALGYO	5,52	5.52	0.18	11:43:00
ALKA	13,58	13.58	0.52	11:42:57
ALKIM	19,97	19.97	0.71	11:42:52
ALKLC	259,50	259.5	1.57	11:42:56
ALTNY	16,50	16.5	1.16	11:43:06
ALVES	3,94	3.94	2.34	11:43:07
ANELE	17,30	17.3	0.87	11:42:42
ANGEN	12,09	12.09	-1.23	11:42:05
ANHYT	122,40	122.4	0.82	11:42:17
ANSGR	28,08	28.08	0.57	11:42:45
APBDL	34,70	34.7	1.05	11:42:16
APLIB	56,52	56.52	2.1	11:30:58
APMDL	28,12	28.12	1.01	11:42:22
APX30	39,25	39.25	-0.25	11:42:30
ARASE	85,90	85.9	-0.06	11:42:37
ARCLK	132,10	132.1	0.15	11:43:05
ARDYZ	46,72	46.72	4.29	11:43:02
ARENA	28,92	28.92	-0.34	11:43:02
ARFYE	30,22	30.22	1	11:43:06
ARMGD	86,50	86.5	0.58	11:41:45
ARSAN	4,18	4.18	-0.48	11:42:05
ARTMS	42,10	42.1	0.05	11:42:43
ARZUM	2,99	2.99	0	11:42:23
ASELS	300,50	300.5	2.21	11:43:06
ASGYO	12,39	12.39	0.08	11:42:54
ASTOR	182,30	182.3	3.7	11:43:05
ASUZU	69,40	69.4	-1.35	11:43:02
ATAGY	14,05	14.05	0.29	11:42:43
ATAKP	61,65	61.65	0.65	11:43:05
ATATP	184,50	184.5	-0.49	11:43:07
ATEKS	108,90	108.9	0	18:10:01
ATLAS	10,25	10.25	0	09:55:07
ATSYH	68,00	68	3.03	09:55:07
AVGYO	14,71	14.71	2.72	11:42:49
AVHOL	41,62	41.62	0.34	11:42:58
AVOD	5,13	5.13	0.59	11:42:47
AVPGY	56,60	56.6	0.27	11:43:02
AVTUR	18,25	18.25	0.44	11:42:28
AYCES	544,50	544.5	1.11	11:42:25
AYDEM	27,16	27.16	0.89	11:42:38
AYEN	32,72	32.72	8.56	11:43:05
AYES	25,46	25.46	6.08	09:55:07
AYGAZ	247,80	247.8	0.32	11:43:07
AZTEK	4,98	4.98	1.22	11:43:00
BAGFS	30,26	30.26	-1.63	11:42:55
BAHKM	132,50	132.5	2.16	11:42:22
BAKAB	43,08	43.08	0.65	11:42:33
BALAT	106,90	106.9	-0.65	09:55:07
BALSU	17,67	17.67	0.57	11:42:56
BANVT	182,10	182.1	0.61	11:42:44
BARMA	45,80	45.8	0.04	11:37:04
BASCM	16,05	16.05	0.5	09:55:07
BASGZ	50,45	50.45	4.54	11:42:54
BAYRK	4,93	4.93	-1.2	11:42:45
BEGYO	4,99	4.99	-1.19	11:43:02
BERA	20,46	20.46	1.69	11:43:07
BESLR	16,21	16.21	0.06	11:43:03
BESTE	26,00	26	9.98	11:43:07
BEYAZ	31,46	31.46	0.25	11:42:17
BFREN	167,40	167.4	0.24	11:43:05
BIENY	26,06	26.06	-0.91	11:43:06
BIGCH	9,05	9.05	0.44	11:42:48
BIGEN	10,69	10.69	1.42	11:42:09
BIGTK	295,00	295	0.43	11:42:56
BIMAS	711,00	711	1.72	11:43:06
BINBN	181,40	181.4	1	11:42:52
BINHO	10,11	10.11	0.1	11:42:48
BIOEN	18,32	18.32	0.11	11:43:06
BIZIM	32,92	32.92	-0.48	11:42:44
BJKAS	1,61	1.61	-1.83	11:43:05
BLCYT	38,80	38.8	1.31	11:42:56
BLUME	48,82	48.82	0.25	11:43:07
BMSCH	17,76	17.76	0.62	11:42:49
BMSTL	95,55	95.55	0.58	11:43:00
BNTAS	7,13	7.13	0.85	11:42:47
BOBET	23,84	23.84	-1.97	11:43:01
BORLS	2,94	2.94	-0.34	11:43:02
BORSK	6,84	6.84	0	11:43:01
BOSSA	7,48	7.48	2.75	11:43:04
BRISA	99,50	99.5	1.02	11:43:06
BRKO	14,18	14.18	-1.53	09:55:07
BRKSN	9,09	9.09	1.34	11:41:13
BRKVY	113,00	113	1.53	11:43:04
BRLSM	16,86	16.86	-1.81	11:43:05
BRMEN	8,67	8.67	0	09:55:07
BRSAN	694,00	694	0.65	11:43:06
BRYAT	2.607,50	2.607	0.38	11:42:35
BSOKE	31,12	31.12	0.19	11:43:02
BTCIM	5,08	5.08	0.2	11:43:04
BUCIM	7,14	7.14	0.28	11:43:05
BULGS	54,95	54.95	4.07	11:43:07
BURCE	60,35	60.35	2.29	11:42:44
BURVA	779,50	779.5	3.66	11:42:44
BVSAN	125,90	125.9	0.96	11:43:04
BYDNR	38,22	38.22	2.58	11:41:29
CANTE	1,90	1.9	1.6	11:43:07
CASA	104,90	104.9	0	09:55:07
CATES	42,82	42.82	1.23	11:43:01
CCOLA	78,55	78.55	0.06	11:43:06
CELHA	11,09	11.09	-1.07	11:43:06
CEMAS	6,44	6.44	-0.31	11:43:05
CEMTS	13,07	13.07	0.23	11:42:32
CEMZY	58,95	58.95	-1.17	11:42:58
CEOEM	23,82	23.82	1.53	11:43:07
CGCAM	39,94	39.94	3.85	11:42:46
CIMSA	55,50	55.5	2.87	11:43:06
CLEBI	1.955,00	1.955	-0.71	11:42:51
CMBTN	2.087,00	2.087	-0.81	11:42:08
CMENT	352,00	352	-0.56	09:55:07
CONSE	3,92	3.92	-0.51	11:43:03
COSMO	253,00	253	-3.44	11:42:30
CRDFA	72,35	72.35	0.63	11:43:06
CRFSA	144,50	144.5	4.71	11:43:05
CUSAN	27,48	27.48	-1.58	11:43:04
CVKMD	41,08	41.08	-4.51	11:43:07
CWENE	32,64	32.64	-1.09	11:43:02
DAGI	6,40	6.4	0	11:42:35
DAPGM	13,33	13.33	0.15	11:43:02
DARDL	2,50	2.5	-0.4	11:43:06
DCTTR	9,02	9.02	-0.44	11:42:36
DENGE	2,99	2.99	-1.64	11:43:01
DERHL	14,17	14.17	-0.28	11:42:39
DERIM	41,30	41.3	0.73	11:43:03
DESA	13,27	13.27	3.75	11:43:03
DESPC	51,15	51.15	-1.45	11:41:35
DEVA	79,00	79	-1.13	11:41:44
DGATE	72,10	72.1	-0.55	11:43:05
DGGYO	33,76	33.76	0.24	11:42:26
DGNMO	5,29	5.29	0.19	11:43:05
DIRIT	32,00	32	-1.36	09:55:07
DITAS	46,44	46.44	-0.68	11:42:41
DMRGD	4,49	4.49	0	11:42:41
DMSAS	9,31	9.31	0.22	11:40:19
DNISI	23,36	23.36	-0.43	11:42:39
DOAS	241,90	241.9	-0.12	11:43:03
DOCO	10.832,50	10.832	1.57	11:43:05
DOFER	36,60	36.6	3.51	11:43:04
DOFRB	86,25	86.25	0.17	11:42:57
DOGUB	39,30	39.3	1.03	11:43:05
DOHOL	21,84	21.84	0.37	11:42:59
DOKTA	26,58	26.58	0.15	11:43:00
DSTKF	1.137,00	1.137	5.28	11:43:07
DUNYH	124,60	124.6	-1.42	11:43:02
DURDO	4,02	4.02	0	11:43:04
DURKN	24,36	24.36	7.98	11:43:07
DYOBY	15,01	15.01	0.47	11:42:55
DZGYO	10,00	10	1.21	11:40:26
EBEBK	64,30	64.3	-0.62	11:40:25
ECILC	130,10	130.1	-0.91	11:43:06
ECOGR	25,44	25.44	-0.24	11:42:56
ECZYT	342,25	342.25	-1.23	11:42:58
EDATA	10,46	10.46	-2.52	11:42:54
EDIP	42,96	42.96	0.09	11:42:59
EFOR	23,08	23.08	0.35	11:43:04
EGEEN	7.417,50	7.417	-0.3	11:42:42
EGEGY	34,08	34.08	-0.35	11:42:27
EGEPO	11,52	11.52	-0.26	11:42:44
EGGUB	99,15	99.15	1.69	11:42:52
EGPRO	28,82	28.82	0.98	11:43:02
EGSER	3,36	3.36	-0.88	11:42:07
EKGYO	26,62	26.62	1.53	11:43:07
EKIZ	132,90	132.9	0	09:55:07
EKOS	6,45	6.45	2.38	11:43:01
EKSUN	6,12	6.12	0.16	11:42:37
ELITE	35,08	35.08	3.06	11:43:07
EMKEL	22,02	22.02	-0.81	11:42:54
EMNIS	168,20	168.2	0	09:55:07
ENDAE	15,88	15.88	0.51	11:42:23
ENERY	9,95	9.95	2.68	11:43:07
ENJSA	111,50	111.5	1	11:43:02
ENKAI	101,40	101.4	1.4	11:43:03
ENSRI	31,00	31	-0.96	11:42:53
ENTRA	12,14	12.14	0.91	11:43:05
EPLAS	7,12	7.12	-0.28	11:42:30
ERBOS	213,90	213.9	0.23	11:43:02
ERCB	64,45	64.45	0.31	11:42:14
EREGL	30,78	30.78	5.77	11:43:05
ERSU	18,39	18.39	-0.54	11:42:29
ESCAR	26,90	26.9	0.3	11:43:02
ESCOM	3,95	3.95	-1	11:42:59
ESEN	4,40	4.4	2.56	11:43:02
ETILR	4,24	4.24	-0.7	11:40:11
ETYAT	24,62	24.62	0.08	11:40:18
EUHOL	14,10	14.1	0.64	09:55:07
EUKYO	18,48	18.48	0.49	11:38:59
EUPWR	41,78	41.78	-4.35	11:43:07
EUREN	6,12	6.12	-0.49	11:43:00
EUYO	18,97	18.97	0.96	11:41:22
EYGYO	3,49	3.49	-0.57	11:42:52
FADE	17,54	17.54	-0.9	11:43:00
FENER	3,32	3.32	-0.6	11:43:01
FLAP	11,26	11.26	-6.17	11:43:06
FMIZP	342,50	342.5	-0.29	11:40:02
FONET	3,40	3.4	1.19	11:43:00
FORMT	3,17	3.17	-1.55	11:43:07
FORTE	93,95	93.95	-1.36	11:42:57
FRIGO	10,49	10.49	0.58	11:43:07
FRMPL	38,40	38.4	0.58	11:43:04
FROTO	126,70	126.7	-0.86	11:43:06
FZLGY	12,79	12.79	-0.31	11:42:05
GARAN	163,00	163	2.32	11:43:06
GARFA	32,50	32.5	8.19	11:43:03
GATEG	360,00	360	1.41	09:55:07
GEDIK	6,75	6.75	2.74	11:43:03
GEDZA	31,80	31.8	-1.85	11:42:06
GENIL	8,27	8.27	3.25	11:43:02
GENTS	10,10	10.1	1.41	11:42:53
GEREL	24,02	24.02	-1.15	11:42:57
GESAN	54,30	54.3	-9.27	11:43:06
GIPTA	66,60	66.6	0.38	11:43:00
GLBMD	13,29	13.29	-1.41	11:42:49
GLCVY	78,85	78.85	-0.19	11:42:08
GLDTR	601,75	601.75	1.99	11:42:02
GLRMK	190,20	190.2	0.37	11:43:02
GLRYH	4,84	4.84	-2.02	11:42:50
GLYHO	16,06	16.06	-0.37	11:42:10
GMSTR	664,75	664.75	2.7	11:43:07
GMTAS	26,06	26.06	-0.61	11:42:33
GOKNR	24,76	24.76	6.72	11:43:07
GOLTS	388,00	388	0.32	11:42:32
GOODY	16,47	16.47	-0.78	11:42:25
GOZDE	28,22	28.22	0.21	11:42:33
GRNYO	18,24	18.24	-0.38	11:37:43
GRSEL	395,00	395	3.07	11:43:02
GRTHO	257,00	257	0.88	11:42:56
GSDDE	10,55	10.55	0.48	11:42:51
GSDHO	5,38	5.38	0.56	11:43:01
GSRAY	1,27	1.27	2.42	11:43:05
GUBRF	525,50	525.5	1.25	11:43:02
GUNDG	335,75	335.75	3.71	11:42:58
GWIND	27,74	27.74	-0.79	11:43:07
GZNMI	66,75	66.75	-4.64	11:43:00
HALKB	49,44	49.44	1.44	11:43:06
HALKS	1.252,21	1.252	1.28	11:43:00
HATEK	16,88	16.88	-3.27	11:43:07
HATSN	42,04	42.04	0.48	11:42:57
HDFGS	3,46	3.46	-1.42	11:42:42
HEDEF	85,00	85	-0.7	11:42:57
HEKTS	3,43	3.43	-1.15	11:43:07
HKTM	13,50	13.5	-1.75	11:43:07
HLGYO	5,07	5.07	-1.17	11:42:42
HOROZ	67,55	67.55	-1.75	11:42:48
HRKET	86,50	86.5	-1.7	11:42:46
HTTBT	48,20	48.2	-0.29	11:42:32
HUBVC	4,17	4.17	-1.42	11:41:32
HUNER	3,69	3.69	1.93	11:43:05
HURGZ	5,61	5.61	0.36	11:42:43
ICBCT	15,19	15.19	0.4	11:42:59
ICUGS	3,56	3.56	8.54	11:43:06
IDGYO	4,50	4.5	-3.85	11:43:01
IEYHO	81,60	81.6	2	11:43:07
IHAAS	62,80	62.8	6.26	11:43:02
IHEVA	2,45	2.45	-0.41	11:42:47
IHGZT	1,65	1.65	0	11:43:05
IHLAS	2,48	2.48	0	11:42:44
IHLGM	2,27	2.27	0	11:43:06
IHYAY	1,99	1.99	0	11:42:56
IMASM	4,77	4.77	0	11:42:51
INDES	8,91	8.91	-1.33	11:42:34
INFO	4,71	4.71	3.29	11:43:06
INGRM	439,00	439	1.92	11:43:03
INTEK	281,25	281.25	-7.48	09:55:07
INTEM	452,75	452.75	1.97	11:42:15
INVEO	10,18	10.18	1.29	11:43:07
INVES	243,00	243	-0.41	11:42:32
ISATR	4.950.000,00	4.95	0	18:10:01
ISBIR	84,00	84	1.08	09:55:07
ISBTR	445.002,50	445.002	0	18:10:01
ISCTR	17,90	17.9	2.11	11:43:06
ISDMR	47,40	47.4	3.81	11:43:07
ISFIN	21,50	21.5	0.56	11:42:31
ISGLK	763,00	763	0.66	11:35:32
ISGSY	113,60	113.6	6.07	11:43:06
ISGYO	22,38	22.38	0.54	11:42:40
ISIST	29.571,18	29.571	1.27	11:43:00
ISKPL	12,08	12.08	-1.23	11:42:37
ISKUR	3.000.000,00	3	0	18:10:01
ISMEN	53,55	53.55	1.04	11:43:04
ISSEN	8,08	8.08	-0.74	11:43:05
ISYAT	9,67	9.67	2.22	11:42:43
IZENR	9,75	9.75	0.72	11:42:27
IZFAS	52,45	52.45	-0.76	11:41:15
IZMDC	8,35	8.35	0.36	11:42:17
JANTS	20,52	20.52	-0.19	11:42:33
KAPLM	420,25	420.25	-0.59	11:42:59
KAREL	10,38	10.38	-1.7	11:42:48
KARSN	11,73	11.73	2.45	11:43:05
KARTN	84,55	84.55	-0.24	11:42:35
KATMR	3,06	3.06	-1.61	11:43:07
KAYSE	5,60	5.6	1.82	11:42:48
KBORU	20,84	20.84	6.65	11:43:07
KCAER	12,25	12.25	2.42	11:43:06
KCHOL	224,00	224	1.45	11:43:02
KENT	566,00	566	0	09:55:07
KERVN	2,51	2.51	-5.64	09:55:07
KFEIN	10,63	10.63	0.47	11:43:00
KGYO	7,37	7.37	-0.14	11:40:38
KIMMR	17,81	17.81	0.74	11:43:03
KLGYO	7,34	7.34	2.09	11:43:04
KLKIM	42,62	42.62	2.21	11:43:03
KLMSN	32,50	32.5	-0.18	11:42:27
KLNMA	11,76	11.76	-0.76	09:55:07
KLRHO	546,00	546	6.43	11:43:06
KLSER	30,08	30.08	0.53	11:43:01
KLSYN	9,05	9.05	-1.84	11:42:36
KMPUR	16,69	16.69	1.15	11:42:46
KNFRT	13,17	13.17	1.62	11:42:53
KOCMT	2,84	2.84	0	11:43:05
KONKA	16,53	16.53	1.1	11:43:01
KONTR	10,59	10.59	-4.42	11:43:07
KONYA	4.712,50	4.712	0.37	11:42:30
KOPOL	6,46	6.46	-3.15	11:42:51
KORDS	57,00	57	-0.26	11:42:59
KOTON	17,60	17.6	0.69	11:43:06
KRDMA	30,18	30.18	2.03	11:43:02
KRDMB	34,36	34.36	3.25	11:42:49
KRDMD	32,96	32.96	3.71	11:43:07
KRGYO	3,27	3.27	-0.3	11:42:50
KRONT	16,33	16.33	-1.63	11:43:04
KRPLS	9,17	9.17	-0.86	11:42:57
KRSTL	12,29	12.29	1.32	11:42:46
KRTEK	30,90	30.9	1.64	11:42:51
KRVGD	3,27	3.27	0.93	11:42:44
KSTUR	3.670,00	3.67	0	09:55:07
KTSKR	82,25	82.25	0.06	11:42:36
KUTPO	121,50	121.5	3.49	11:42:40
KUVVA	110,00	110	0	09:55:07
KUYAS	68,20	68.2	-0.44	11:43:02
KZBGY	4,10	4.1	-3.53	11:43:01
KZGYO	26,38	26.38	-0.15	11:42:55
LIDER	76,20	76.2	-1.55	11:42:56
LIDFA	3,29	3.29	1.54	11:42:24
LILAK	34,80	34.8	0.58	11:43:07
LINK	242,10	242.1	-0.25	11:43:00
LKMNH	18,41	18.41	-1.66	11:43:07
LMKDC	31,90	31.9	-0.31	11:42:56
LOGO	161,40	161.4	1.7	11:43:06
LRSHO	4,23	4.23	-1.17	11:43:07
LUKSK	113,80	113.8	-0.78	11:40:33
LYDHO	196,80	196.8	-0.15	11:43:01
LYDYE	15.365,00	15.365	-3.38	11:42:52
MAALT	1.042,00	1.042	2.66	11:42:42
MACKO	39,16	39.16	6.24	11:43:00
MAGEN	46,44	46.44	-0.09	11:42:53
MAKIM	17,47	17.47	0.81	11:43:00
MAKTK	17,19	17.19	0.94	11:42:56
MANAS	11,02	11.02	-0.81	11:43:02
MARBL	13,94	13.94	0.07	11:42:42
MARKA	37,02	37.02	-2.37	11:42:23
MARMR	2,82	2.82	-2.08	11:43:04
MARTI	3,01	3.01	0.33	11:42:35
MAVI	49,72	49.72	1.3	11:43:03
MEDTR	31,44	31.44	0.38	11:43:06
MEGAP	3,01	3.01	0	09:55:07
MEGMT	68,75	68.75	0.15	11:42:54
MEKAG	5,23	5.23	-1.13	11:42:53
MEPET	24,74	24.74	0.57	11:42:13
MERCN	18,94	18.94	-1.15	11:43:03
MERIT	18,54	18.54	0.11	11:43:00
MERKO	18,11	18.11	-0.66	11:43:07
METRO	5,83	5.83	0.34	11:42:57
MEYSU	13,79	13.79	2.38	11:43:07
MGROS	692,50	692.5	0.65	11:43:06
MHRGY	3,92	3.92	-1.75	11:43:02
MIATK	41,88	41.88	-0.29	11:43:07
MMCAS	96,00	96	-2.04	09:55:07
MNDRS	16,61	16.61	3.81	11:43:04
MNDTR	7,04	7.04	0.28	11:42:46
MOBTL	11,17	11.17	1.45	11:42:52
MOGAN	10,93	10.93	1.77	11:43:07
MOPAS	56,25	56.25	-2.34	11:41:51
MPARK	464,25	464.25	0	11:43:04
MRGYO	2,88	2.88	-0.69	11:42:59
MRSHL	1.672,00	1.672	0.42	11:42:32
MSGYO	6,41	6.41	-0.62	11:42:45
MTRKS	24,34	24.34	1.25	11:42:24
MTRYO	11,10	11.1	0.45	11:42:28
MZHLD	6,94	6.94	0	11:40:00
NATEN	8,72	8.72	-0.11	11:43:06
NETAS	64,60	64.6	-2.05	11:42:49
NETCD	108,50	108.5	9.98	11:43:07
NIBAS	4,96	4.96	-0.2	11:43:01
NPTLR	42,32	42.32	0.12	11:41:39
NTGAZ	12,61	12.61	1.94	11:43:05
NTHOL	52,55	52.55	1.84	11:43:02
NUGYO	11,09	11.09	-0.98	11:42:59
NUHCM	253,00	253	0.5	11:42:58
OBAMS	9,30	9.3	1.09	11:43:03
OBASE	41,80	41.8	-2.11	11:42:15
ODAS	6,31	6.31	1.77	11:43:07
ODINE	445,25	445.25	2	11:42:50
OFSYM	72,75	72.75	-0.21	11:42:53
ONCSM	313,50	313.5	2.45	11:43:06
ONRYT	71,35	71.35	-1.59	11:43:01
OPK30	62,06	62.06	1.24	11:42:08
OPT25	54,80	54.8	0.92	11:37:45
OPTGY	171,00	171	-0.23	11:42:01
OPTLR	52,22	52.22	0.08	11:16:05
OPX30	84,28	84.28	1.15	11:41:42
ORCAY	3,84	3.84	-0.52	11:41:58
ORGE	74,80	74.8	-0.27	11:42:59
ORMA	185,60	185.6	0	09:55:07
OSMEN	9,32	9.32	1.53	11:42:55
OSTIM	3,39	3.39	0.3	11:43:06
OTKAR	428,00	428	-0.81	11:43:03
OTTO	340,50	340.5	-1.3	11:42:46
OYAKC	27,36	27.36	1.56	11:43:02
OYAYO	56,50	56.5	-0.18	11:40:52
OYLUM	8,61	8.61	0.58	11:42:06
OYYAT	63,00	63	0.88	11:43:02
OZATD	180,40	180.4	2.56	11:43:01
OZGYO	2,30	2.3	0.44	11:41:57
OZKGY	16,24	16.24	0.06	11:41:47
OZRDN	25,52	25.52	1.19	11:42:44
OZSUB	21,28	21.28	1.72	11:42:50
OZYSR	54,55	54.55	-2.59	11:43:07
PAGYO	100,00	100	0.55	11:41:26
PAHOL	1,70	1.7	0	11:43:01
PAMEL	94,50	94.5	0.69	11:42:39
PAPIL	20,20	20.2	2.28	11:43:07
PARSN	100,70	100.7	-1.95	11:41:54
PASEU	139,90	139.9	-3.38	11:43:06
PATEK	20,46	20.46	-0.29	11:42:59
PCILT	26,18	26.18	1.87	11:42:32
PEKGY	12,17	12.17	0.5	11:43:00
PENGD	10,43	10.43	1.36	11:43:05
PENTA	15,69	15.69	-2.85	11:43:01
PETKM	19,18	19.18	0.52	11:43:02
PETUN	13,37	13.37	0.38	11:42:53
PGSUS	222,80	222.8	-0.09	11:43:07
PINSU	11,59	11.59	0.43	11:43:07
PKART	81,30	81.3	0.06	11:42:49
PKENT	167,60	167.6	-1.12	11:43:06
PLTUR	25,66	25.66	3.72	11:43:05
PNLSN	46,24	46.24	5.47	11:43:04
PNSUT	12,83	12.83	1.83	11:42:49
POLHO	17,72	17.72	-0.67	11:42:08
POLTK	6.390,00	6.39	-0.2	11:42:39
PRDGS	7,85	7.85	0.9	11:43:01
PRKAB	52,55	52.55	5.1	11:43:07
PRKME	21,80	21.8	1.87	11:43:06
PRZMA	11,63	11.63	1.48	11:41:53
PSDTC	132,30	132.3	-0.68	11:41:33
PSGYO	2,63	2.63	-0.75	11:42:47
QNBFK	55,50	55.5	-0.72	09:55:07
QNBTR	300,00	300	3.45	09:55:07
QTEMZ	327,70	327.7	-0.3	11:34:12
QUAGR	3,19	3.19	-0.62	11:43:04
RALYH	162,10	162.1	-2.23	11:42:58
RAYSG	243,30	243.3	-2.68	11:43:00
REEDR	7,11	7.11	-0.14	11:43:07
RGYAS	167,70	167.7	1.27	11:42:44
RK030G10	660,92	660.92	0	18:10:10
RK030G15	1.564,23	1.564	0	18:10:10
RK030G20	3.490,91	3.49	0	18:10:10
RK030G25	6.852,85	6.852	0	18:10:10
RK030G30	10.824,25	10.824	0	18:10:10
RK030T10	4.293,78	4.293	0	18:10:10
RK030T15	5.738,45	5.738	0	18:10:10
RK030T20	7.238,00	7.238	0	18:10:10
RK030T25	8.154,34	8.154	0	18:10:10
RK030T30	7.812,95	7.812	0	18:10:10
RK100G10	794,10	794.1	0	18:10:11
RK100G15	2.057,93	2.057	0	18:10:11
RK100G20	4.968,55	4.968	0	18:10:11
RK100G25	9.424,85	9.424	0	18:10:11
RK100G30	15.950,32	15.95	0	18:10:11
RK100T10	4.802,25	4.802	0	18:10:11
RK100T15	6.780,01	6.78	0	18:10:11
RK100T20	8.945,59	8.945	0	18:10:11
RK100T25	9.565,18	9.565	0	18:10:11
RK100T30	9.829,91	9.829	0	18:10:11
RNPOL	46,94	46.94	0.51	11:40:21
RODRG	25,00	25	5.57	11:42:48
ROYAL	6,80	6.8	0	18:10:01
RTALB	4,38	4.38	-1.57	11:42:24
RUBNS	36,74	36.74	3.26	11:43:02
RUZYE	12,98	12.98	0.23	11:42:55
RYGYO	30,40	30.4	0.46	11:43:06
RYSAS	19,56	19.56	1.03	11:42:34
SAFKR	29,80	29.8	0.74	11:43:04
SAHOL	111,20	111.2	1.09	11:43:07
SAMAT	6,24	6.24	0.48	11:43:01
SANEL	39,86	39.86	-0.2	11:41:14
SANFM	7,55	7.55	-0.66	11:43:04
SANKO	23,28	23.28	0.78	11:42:03
SARKY	37,88	37.88	4.93	11:43:05
SASA	2,66	2.66	0.76	11:43:07
SAYAS	45,86	45.86	-0.09	11:43:06
SDTTR	206,30	206.3	-1.53	11:43:02
SEGMN	46,90	46.9	-3.06	11:43:07
SEGYO	5,61	5.61	-9.66	11:43:06
SEKFK	9,76	9.76	0	11:40:52
SEKUR	5,38	5.38	2.48	11:42:33
SELEC	88,10	88.1	-3.19	11:43:02
SELVA	2,56	2.56	0	11:43:05
SERNT	9,16	9.16	0.88	11:43:03
SEYKM	5,36	5.36	-1.29	11:43:07
SILVR	2,89	2.89	0.7	11:42:34
SISE	48,40	48.4	0.79	11:43:03
SKBNK	11,30	11.3	1.8	11:42:53
SKTAS	3,93	3.93	-2.48	11:42:54
SKYLP	290,25	290.25	-2.85	11:41:21
SKYMD	12,90	12.9	1.26	11:42:41
SL030KA2X	18.820,01	18.82	0	18:10:10
SL030KI1X	1.244,71	1.244	0	18:10:10
SL030KI2X	126,81	126.81	0	18:10:10
SL100KA2X	25.082,62	25.082	0	18:10:11
SL100KI1X	1.183,78	1.183	0	18:10:11
SL100KI2X	122,53	122.53	0	18:10:11
SMART	29,48	29.48	-8.16	11:43:06
SMRTG	8,36	8.36	-1.65	11:42:43
SMRVA	69,25	69.25	0.73	11:43:00
SNGYO	5,19	5.19	0	11:42:50
SNICA	4,62	4.62	-0.43	11:42:10
SNPAM	24,90	24.9	0.81	09:55:07
SODSN	11,99	11.99	-0.08	09:55:07
SOKE	13,44	13.44	1.97	11:43:05
SOKM	68,45	68.45	0.07	11:42:37
SONME	158,80	158.8	0.06	11:42:40
SRVGY	3,71	3.71	-2.88	11:42:24
SUMAS	288,00	288	0	09:55:07
SUNTK	41,40	41.4	-0.38	11:42:58
SURGY	71,60	71.6	1.06	11:42:58
SUWEN	9,46	9.46	-0.32	11:42:04
TABGD	280,50	280.5	2.65	11:43:05
TARKM	433,00	433	-1.31	11:43:02
TATEN	10,31	10.31	-0.39	11:43:05
TATGD	17,46	17.46	9.95	11:42:43
TAVHL	358,50	358.5	-0.76	11:43:07
TBORG	180,50	180.5	1.4	11:42:47
TCELL	127,50	127.5	1.19	11:43:02
TCKRC	93,00	93	0.98	11:42:50
TDGYO	27,00	27	0	11:43:07
TEHOL	14,04	14.04	-0.14	11:43:07
TEKTU	9,00	9	-1.32	11:43:07
TERA	227,30	227.3	0.8	11:43:07
TEZOL	14,58	14.58	-1.09	11:42:50
TGSAS	197,30	197.3	3.3	11:43:01
THYAO	347,75	347.75	0.8	11:43:07
TKFEN	87,50	87.5	-0.79	11:43:05
TKNSA	26,32	26.32	2.33	11:43:07
TLMAN	107,20	107.2	1.04	11:43:07
TMPOL	437,75	437.75	-0.06	11:42:32
TMSN	114,10	114.1	-1.38	11:42:59
TNZTP	28,04	28.04	0	11:42:59
TOASO	340,00	340	1.42	11:43:07
TRALT	54,50	54.5	1.02	11:43:07
TRCAS	54,60	54.6	-0.73	11:43:06
TRENJ	111,30	111.3	2.68	11:42:49
TRGYO	87,30	87.3	0.11	11:42:55
TRHOL	780,00	780	6.56	11:43:07
TRILC	19,83	19.83	-0.25	11:42:32
TRMET	146,80	146.8	1.59	11:42:48
TSGYO	8,47	8.47	1.07	11:42:25
TSKB	14,40	14.4	1.41	11:43:07
TSPOR	1,10	1.1	0	11:43:07
TTKOM	74,45	74.45	2.13	11:43:01
TTRAK	556,00	556	-0.18	11:43:04
TUCLK	5,21	5.21	0.97	11:42:49
TUKAS	2,98	2.98	1.02	11:43:07
TUPRS	220,70	220.7	0.32	11:43:07
TUREX	8,24	8.24	-1.08	11:43:02
TURGG	34,52	34.52	0.94	11:43:04
TURSG	12,83	12.83	0.23	11:43:07
UCAYM	30,02	30.02	1.42	11:43:01
UFUK	1.564,00	1.564	0.64	11:40:00
ULAS	33,32	33.32	-0.89	11:40:44
ULKER	138,80	138.8	0.58	11:43:02
ULUFA	4,42	4.42	0.23	11:43:00
ULUSE	200,20	200.2	-0.74	11:42:49
ULUUN	7,76	7.76	0.39	11:42:40
UMPAS	9,30	9.3	0	18:10:01
UNLU	17,62	17.62	-0.17	11:42:30
USAK	1,90	1.9	1.06	11:43:01
USDTR	4.093,00	4.093	-0.07	11:40:59
VAKBN	41,52	41.52	1.22	11:43:00
VAKFA	13,88	13.88	0.51	11:42:52
VAKFN	2,29	2.29	2.69	11:43:03
VAKKO	75,45	75.45	3.36	11:43:05
VANGD	75,50	75.5	-1.95	11:42:33
VBTYZ	22,18	22.18	-1.16	11:42:54
VERTU	43,36	43.36	-2.08	11:43:01
VERUS	263,25	263.25	0.29	11:40:10
VESBE	8,79	8.79	0.34	11:43:00
VESTL	33,52	33.52	1.27	11:42:40
VKFYO	40,18	40.18	-0.4	11:42:36
VKGYO	3,04	3.04	0.33	11:43:03
VKING	32,52	32.52	-0.37	11:42:23
VRGYO	2,67	2.67	-0.37	11:41:53
VSNMD	95,75	95.75	2.96	11:43:02
X030S	16.271,12	16.271	1.79	11:43:00
X100S	14.461,82	14.461	1.63	11:43:00
XABCIV	10,49	10.49	0	18:10:00
XABCJV	8,88	8.88	0	18:10:00
XABCKV	7,66	7.66	0	18:10:00
XABCLV	5,00	5	0	18:10:00
XABCMV	3,58	3.58	-2.98	10:34:53
XABCNV	1,84	1.84	0	18:10:00
XABCOV	0,83	0.83	0	18:10:00
XABCPV	0,17	0.17	0	18:10:00
XABCQV	0,15	0.15	0	18:10:00
XABCRV	0,04	0.04	0	18:10:00
XABCSV	0,04	0.04	0	18:10:00
XABCTV	0,03	0.03	0	10:22:18
XABCUV	8,00	8	0	18:10:00
XABCVV	8,11	8.11	0	18:10:00
XABCWV	7,77	7.77	0	18:10:00
XABCXV	5,04	5.04	6.33	11:19:52
XABCYV	3,56	3.56	0.28	11:38:23
XABCZV	2,78	2.78	0	18:10:00
XABDAV	1,42	1.42	0	18:10:00
XABDBV	0,84	0.84	9.09	10:23:02
XABDCV	0,49	0.49	22.5	10:57:52
XABDDV	0,24	0.24	0	18:10:00
XABDEV	0,17	0.17	-22.73	11:28:08
XABDFV	0,10	0.1	11.11	11:34:32
XABDGV	4,71	4.71	0	18:10:00
XABDHV	0,91	0.91	0	18:10:00
XABDIV	0,16	0.16	-44.83	10:04:46
XABDJV	0,06	0.06	0	18:10:00
XABDKV	0,03	0.03	0	10:02:03
XABDLV	3,13	3.13	0	18:10:00
XABDMV	1,89	1.89	3.85	10:23:50
XABDNV	1,13	1.13	2.73	10:15:25
XABDOV	0,66	0.66	1.54	11:23:14
XABDRV	0,13	0.13	-7.14	11:21:52
XABDSV	0,10	0.1	0	10:52:03
XABDTV	0,07	0.07	16.67	10:53:54
XABDUV	0,05	0.05	0	18:10:00
XABDVV	0,05	0.05	0	18:10:00
XABDWV	0,04	0.04	0	10:13:11
XABRKV	0,01	0.01	0	18:10:00
XABRLV	0,03	0.03	-25	10:02:03
XABROV	0,03	0.03	0	18:10:00
XABRWV	0,32	0.32	6.67	10:22:11
XABRXV	0,28	0.28	0	18:10:00
XABRYV	0,52	0.52	0	18:10:00
XABSCV	0,03	0.03	0	18:10:00
XABSDV	0,04	0.04	0	18:10:00
XABSHV	0,04	0.04	0	18:10:00
XABSIV	0,27	0.27	0	18:10:00
XABSJV	0,04	0.04	0	10:02:04
XABSNV	5,31	5.31	0	18:10:00
XABSOV	4,07	4.07	0	18:10:00
XABSPV	2,18	2.18	-10.66	11:17:12
XABSQV	1,33	1.33	0	18:10:00
XABSRV	0,59	0.59	0	18:10:00
XABSSV	0,22	0.22	0	18:10:00
XABSTV	0,21	0.21	0	18:10:00
XABSUV	0,09	0.09	0	18:10:00
XABSVV	0,04	0.04	0	18:10:00
XBANA	56.323,70	56.323	0.43	11:43:00
XBANK	20.706,09	20.706	2.57	11:43:07
XBLSM	6.058,01	6.058	0.63	11:43:00
XELKT	753,39	753.39	0.61	11:43:00
XFINK	33.882,11	33.882	4.64	11:43:00
XGIDA	15.898,38	15.898	0.69	11:43:00
XGMYO	6.666,03	6.666	0.12	11:43:00
XHARZ	217.564,19	217.564	1.97	11:43:00
XHOLD	16.000,20	16	1.71	11:43:00
XILTM	3.329,12	3.329	1.44	11:43:00
XINSA	21.787,76	21.787	0.21	11:43:00
XKAGT	7.949,19	7.949	0.35	11:43:00
XKMYA	15.100,22	15.1	0.37	11:43:00
XKOBI	42.757,84	42.757	0.31	11:43:00
XKURY	12.682,73	12.682	1.41	11:43:00
XMADN	16.492,32	16.492	0.52	11:43:00
XMANA	23.326,08	23.326	3.67	11:43:00
XMESY	25.722,63	25.722	0.59	11:43:00
XOSEGV	0,47	0.47	0	18:10:00
XOSEHV	1,74	1.74	0	18:10:00
XOSEIV	0,36	0.36	0	18:10:00
XOSEJV	0,06	0.06	0	18:10:00
XOSEKV	0,97	0.97	0	18:10:00
XOSELV	0,16	0.16	0	18:10:00
XOSEMV	0,90	0.9	0	18:10:00
XOSENV	0,20	0.2	0	18:10:00
XOSEPV	0,73	0.73	0	18:10:00
XOSEQV	0,27	0.27	0	18:10:00
XOSERV	0,12	0.12	0	18:10:00
XOSEVV	0,16	0.16	0	18:10:00
XOSSPV	0,04	0.04	0	18:10:00
XOSSQV	0,07	0.07	0	18:10:00
XOSSTV	0,06	0.06	0	18:10:00
XOSSUV	0,10	0.1	0	18:10:00
XOSSVV	0,20	0.2	0	18:10:00
XOSSZV	0,07	0.07	0	18:10:00
XOSTDV	0,25	0.25	0	18:10:00
XSADA	44.186,53	44.186	0.91	11:43:00
XSANK	40.991,24	40.991	1.35	11:43:00
XSANT	14.604,51	14.604	-1.12	11:43:00
XSBAL	12.016,83	12.016	-0.2	11:43:00
XSBUR	24.340,93	24.34	0.51	11:43:00
XSDNZ	10.840,92	10.84	0.97	11:43:00
XSGRT	80.098,12	80.098	0.39	11:43:00
XSIST	18.926,85	18.926	1.15	11:43:00
XSIZM	20.435,22	20.435	0.53	11:43:00
XSKAY	47.433,94	47.433	0.82	11:43:00
XSKOC	35.129,52	35.129	0.34	11:43:00
XSKON	12.384,31	12.384	-0.15	11:43:00
XSPOR	2.105,36	2.105	0.65	11:43:00
XSTKR	57.859,45	57.859	-0.58	11:43:00
XTAST	15.789,51	15.789	1.08	11:43:00
XTCRT	33.088,66	33.088	1.29	11:43:00
XTEKS	5.286,59	5.286	0.13	11:43:00
XTKJS	31.795,95	31.795	0.87	11:43:00
XTM25	18.416,35	18.416	1.38	11:43:07
XTMTU	15.797,74	15.797	1.43	11:43:00
XTRZM	1.931,83	1.931	1.58	11:43:00
XTUMY	63.850,12	63.85	0.42	11:43:00
XU030	15.894,86	15.894	1.78	11:43:07
XU050	12.615,57	12.615	1.61	11:43:00
XU100	14.457,09	14.457	1.62	11:43:06
XUHIZ	12.987,30	12.987	0.72	11:43:00
XULAS	42.924,28	42.924	0.32	11:43:00
XUMAL	20.516,25	20.516	1.8	11:43:00
XUSIN	17.421,79	17.421	1.04	11:43:06
XUSRD	18.920,64	18.92	1.39	11:43:00
XUTEK	36.452,11	36.452	1.78	11:43:00
XUTUM	17.681,74	17.681	1.31	11:43:00
XYLDZ	16.121,75	16.121	1.43	11:43:00
XYORT	5.444,44	5.444	0.48	11:43:00
XYUZO	25.595,34	25.595	1.2	11:43:00
YAPRK	314,00	314	3.2	11:42:57
YATAS	47,10	47.1	0.64	11:42:59
YAYLA	28,40	28.4	0	11:42:50
YBTAS	20,50	20.5	1.08	09:55:07
YEOTK	42,50	42.5	-1.94	11:43:07
YESIL	1,99	1.99	-1	11:43:02
YGGYO	161,00	161	-2.37	11:42:20
YGYO	1,80	1.8	0	18:10:01
YIGIT	26,66	26.66	-1.11	11:43:07
YKBNK	43,28	43.28	3.84	11:43:07
YKSLN	3,52	3.52	-0.28	11:42:49
YONGA	66,95	66.95	7.9	09:55:07
YUNSA	10,40	10.4	-6.31	11:43:03
YYAPI	1,91	1.91	-1.04	11:43:07
YYLGD	13,94	13.94	0.07	11:42:45
Z30EA	194,25	194.25	1.46	11:30:15
Z30KE	145,55	145.55	0.17	11:41:35
Z30KP	221,90	221.9	0.93	11:43:02
ZEDUR	9,33	9.33	0.97	11:43:05
ZELOT	134,90	134.9	0.33	11:42:57
ZERGY	20,26	20.26	-0.1	11:43:00
ZGOLD	737,25	737.25	0.82	11:42:14
ZGYO	33,08	33.08	0.49	11:43:04
ZOREN	3,71	3.71	0.54	11:43:04
ZPBDL	232,75	232.75	1.57	11:40:57
ZPLIB	239,30	239.3	2.33	11:41:59
ZPT10	99,68	99.68	-2.32	11:41:19
ZPX30	211,80	211.8	1.36	11:42:58
ZRE20	170,20	170.2	1.28	11:41:12
ZRGYO	23,38	23.38	1.12	11:42:44
ZSR25	50,16	50.16	0.95	11:42:40
ZTLRF	1.123,50	1.123	0.09	10:47:53
ZTLRK	1.123,50	1.123	0.13	11:41:56
ZTM25	192,70	192.7	1.15	11:41:04